|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Última Transacción | 2.700,060 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --90.31 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.785,930 | Mínimo | 2.697,180 | | Volumen | 4.294.967.295 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.579,430 x 0 - 2.580,060 x 0 | Yield | | | Cierre Anterior | 2.790,370 | PER | 0,00% | | Apertura | 2.782,430 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^GSPC desde 2000-01-01 hasta 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 1.143,67 | 1.360.700.000 | 1.145,24 | 1.138,96 | 1.139,09 | 00:00:00 | | 2004-02-26 | 1.144,91 | 1.383.900.000 | 1.147,23 | 1.138,62 | 1.143,67 | 00:00:00 | | 2004-02-27 | 1.144,94 | 1.540.400.000 | 1.151,68 | 1.141,80 | 1.145,80 | 00:00:00 | | 2004-03-01 | 1.155,97 | 1.497.100.000 | 1.157,45 | 1.144,94 | 1.144,94 | 00:00:00 | | 2004-03-02 | 1.149,10 | 1.476.000.000 | 1.156,54 | 1.147,31 | 1.155,97 | 00:00:00 | | 2004-03-03 | 1.151,03 | 1.334.500.000 | 1.152,44 | 1.143,78 | 1.149,10 | 00:00:00 | | 2004-03-04 | 1.154,87 | 1.265.800.000 | 1.154,97 | 1.149,81 | 1.151,03 | 00:00:00 | | 2004-03-05 | 1.156,86 | 1.398.200.000 | 1.163,23 | 1.148,77 | 1.154,87 | 00:00:00 | | 2004-03-08 | 1.147,20 | 1.254.400.000 | 1.159,94 | 1.146,97 | 1.156,86 | 00:00:00 | | 2004-03-09 | 1.140,58 | 1.499.400.000 | 1.147,32 | 1.136,84 | 1.147,20 | 00:00:00 | | 2004-03-10 | 1.123,89 | 1.648.400.000 | 1.141,45 | 1.122,53 | 1.140,58 | 00:00:00 | | 2004-03-11 | 1.106,78 | 1.889.900.000 | 1.125,96 | 1.105,87 | 1.123,89 | 00:00:00 | | 2004-03-12 | 1.120,57 | 1.388.500.000 | 1.120,63 | 1.106,78 | 1.106,78 | 00:00:00 | | 2004-03-15 | 1.104,49 | 1.600.600.000 | 1.120,57 | 1.103,36 | 1.120,57 | 00:00:00 | | 2004-03-16 | 1.110,70 | 1.500.700.000 | 1.113,76 | 1.102,61 | 1.104,49 | 00:00:00 | | 2004-03-17 | 1.123,75 | 1.490.100.000 | 1.125,76 | 1.110,70 | 1.110,70 | 00:00:00 | | 2004-03-18 | 1.122,32 | 1.369.200.000 | 1.125,50 | 1.113,25 | 1.123,75 | 00:00:00 | | 2004-03-19 | 1.109,78 | 1.457.400.000 | 1.122,72 | 1.109,69 | 1.122,32 | 00:00:00 | | 2004-03-22 | 1.095,40 | 1.452.300.000 | 1.109,78 | 1.089,54 | 1.109,78 | 00:00:00 | | 2004-03-23 | 1.093,95 | 1.458.200.000 | 1.101,52 | 1.091,57 | 1.095,40 | 00:00:00 | | 2004-03-24 | 1.091,33 | 1.527.800.000 | 1.098,32 | 1.087,16 | 1.093,95 | 00:00:00 | | 2004-03-25 | 1.109,19 | 1.471.700.000 | 1.110,38 | 1.091,33 | 1.091,33 | 00:00:00 | | 2004-03-26 | 1.108,06 | 1.319.100.000 | 1.115,27 | 1.106,13 | 1.109,19 | 00:00:00 | | 2004-03-29 | 1.122,47 | 1.405.500.000 | 1.124,37 | 1.108,06 | 1.108,06 | 00:00:00 | | 2004-03-30 | 1.127,00 | 1.332.400.000 | 1.127,60 | 1.119,66 | 1.122,47 | 00:00:00 | | 2004-03-31 | 1.126,21 | 1.560.700.000 | 1.130,83 | 1.121,46 | 1.127,00 | 00:00:00 | | 2004-04-01 | 1.132,17 | 1.560.700.000 | 1.135,67 | 1.126,20 | 1.126,21 | 00:00:00 | | 2004-04-02 | 1.141,81 | 1.629.200.000 | 1.144,81 | 1.132,17 | 1.132,17 | 00:00:00 | | 2004-04-05 | 1.150,57 | 1.413.700.000 | 1.150,57 | 1.141,64 | 1.141,81 | 00:00:00 | | 2004-04-06 | 1.148,16 | 1.397.700.000 | 1.150,57 | 1.143,30 | 1.150,57 | 00:00:00 | | 2004-04-07 | 1.140,53 | 1.458.800.000 | 1.148,16 | 1.138,41 | 1.148,16 | 00:00:00 | | 2004-04-08 | 1.139,32 | 1.199.800.000 | 1.148,97 | 1.134,52 | 1.140,53 | 00:00:00 | | 2004-04-12 | 1.145,20 | 1.102.400.000 | 1.147,29 | 1.139,32 | 1.139,32 | 00:00:00 | | 2004-04-13 | 1.129,44 | 1.423.200.000 | 1.147,78 | 1.127,70 | 1.145,20 | 00:00:00 | | 2004-04-14 | 1.128,17 | 1.547.700.000 | 1.132,52 | 1.122,15 | 1.129,44 | 00:00:00 | | 2004-04-15 | 1.128,84 | 1.568.700.000 | 1.134,08 | 1.120,75 | 1.128,17 | 00:00:00 | | 2004-04-16 | 1.134,61 | 1.487.800.000 | 1.136,80 | 1.126,90 | 1.128,84 | 00:00:00 | | 2004-04-19 | 1.135,82 | 1.194.900.000 | 1.136,18 | 1.129,84 | 1.134,56 | 00:00:00 | | 2004-04-20 | 1.118,15 | 1.508.500.000 | 1.139,26 | 1.118,09 | 1.135,82 | 00:00:00 | | 2004-04-21 | 1.124,09 | 1.738.100.000 | 1.125,72 | 1.116,03 | 1.118,15 | 00:00:00 | | 2004-04-22 | 1.139,93 | 1.826.700.000 | 1.142,77 | 1.121,95 | 1.124,09 | 00:00:00 | | 2004-04-23 | 1.140,60 | 1.396.100.000 | 1.141,92 | 1.134,81 | 1.139,93 | 00:00:00 | | 2004-04-26 | 1.135,53 | 1.290.600.000 | 1.145,08 | 1.132,91 | 1.140,60 | 00:00:00 | | 2004-04-27 | 1.138,11 | 1.518.000.000 | 1.146,56 | 1.135,53 | 1.135,53 | 00:00:00 | | 2004-04-28 | 1.122,41 | 1.855.600.000 | 1.138,11 | 1.121,70 | 1.138,11 | 00:00:00 | | 2004-04-29 | 1.113,89 | 1.859.000.000 | 1.128,80 | 1.108,04 | 1.122,41 | 00:00:00 | | 2004-04-30 | 1.107,30 | 1.634.700.000 | 1.119,26 | 1.107,23 | 1.113,89 | 00:00:00 | | 2004-05-03 | 1.117,49 | 1.571.600.000 | 1.118,72 | 1.107,30 | 1.107,30 | 00:00:00 | | 2004-05-04 | 1.119,55 | 1.662.100.000 | 1.127,74 | 1.112,89 | 1.117,49 | 00:00:00 | | 2004-05-05 | 1.121,53 | 1.469.000.000 | 1.125,07 | 1.117,90 | 1.119,55 | 00:00:00 | | 2004-05-06 | 1.113,99 | 1.509.300.000 | 1.121,53 | 1.106,30 | 1.121,53 | 00:00:00 | | 2004-05-07 | 1.098,70 | 1.653.600.000 | 1.117,30 | 1.098,63 | 1.113,99 | 00:00:00 | | 2004-05-10 | 1.087,12 | 1.918.400.000 | 1.098,70 | 1.079,63 | 1.098,70 | 00:00:00 | | 2004-05-11 | 1.095,45 | 1.533.800.000 | 1.095,69 | 1.087,12 | 1.087,12 | 00:00:00 | | 2004-05-12 | 1.097,28 | 1.697.600.000 | 1.097,55 | 1.076,32 | 1.095,45 | 00:00:00 | | 2004-05-13 | 1.096,44 | 1.411.100.000 | 1.102,77 | 1.091,76 | 1.097,28 | 00:00:00 | | 2004-05-14 | 1.095,70 | 1.335.900.000 | 1.102,10 | 1.088,24 | 1.096,44 | 00:00:00 | | 2004-05-17 | 1.084,10 | 1.430.100.000 | 1.095,70 | 1.079,36 | 1.095,70 | 00:00:00 | | 2004-05-18 | 1.091,49 | 1.353.000.000 | 1.094,10 | 1.084,10 | 1.084,10 | 00:00:00 | | 2004-05-19 | 1.088,68 | 1.548.600.000 | 1.105,93 | 1.088,49 | 1.091,49 | 00:00:00 | | 2004-05-20 | 1.089,19 | 1.211.000.000 | 1.092,62 | 1.085,43 | 1.088,68 | 00:00:00 | | 2004-05-21 | 1.093,56 | 1.258.600.000 | 1.099,64 | 1.089,19 | 1.089,19 | 00:00:00 | | 2004-05-24 | 1.095,41 | 1.227.500.000 | 1.101,28 | 1.091,77 | 1.093,56 | 00:00:00 | | 2004-05-25 | 1.113,05 | 1.545.700.000 | 1.113,80 | 1.090,74 | 1.095,41 | 00:00:00 | | 2004-05-26 | 1.114,94 | 1.369.400.000 | 1.116,71 | 1.109,91 | 1.113,05 | 00:00:00 | | 2004-05-27 | 1.121,28 | 1.447.500.000 | 1.123,95 | 1.114,86 | 1.114,94 | 00:00:00 | | 2004-05-28 | 1.120,68 | 1.172.600.000 | 1.122,69 | 1.118,10 | 1.121,28 | 00:00:00 | | 2004-06-01 | 1.121,20 | 1.238.000.000 | 1.122,70 | 1.113,32 | 1.120,68 | 00:00:00 | | 2004-06-02 | 1.124,99 | 1.251.700.000 | 1.128,10 | 1.118,64 | 1.121,20 | 00:00:00 | | 2004-06-03 | 1.116,64 | 1.232.400.000 | 1.125,31 | 1.116,57 | 1.124,99 | 00:00:00 | | 2004-06-04 | 1.122,50 | 1.115.300.000 | 1.129,17 | 1.116,64 | 1.116,64 | 00:00:00 | | 2004-06-07 | 1.140,42 | 1.211.800.000 | 1.140,54 | 1.122,50 | 1.122,50 | 00:00:00 | | 2004-06-08 | 1.142,18 | 1.190.300.000 | 1.142,18 | 1.135,45 | 1.140,42 | 00:00:00 | | 2004-06-09 | 1.131,33 | 1.276.800.000 | 1.142,18 | 1.131,17 | 1.142,18 | 00:00:00 | | 2004-06-10 | 1.136,47 | 1.160.600.000 | 1.136,47 | 1.131,33 | 1.131,33 | 00:00:00 | | 2004-06-14 | 1.125,29 | 1.179.400.000 | 1.136,47 | 1.122,16 | 1.136,47 | 00:00:00 | | 2004-06-15 | 1.132,01 | 1.345.900.000 | 1.137,36 | 1.125,29 | 1.125,29 | 00:00:00 | | 2004-06-16 | 1.133,56 | 1.168.400.000 | 1.135,28 | 1.130,55 | 1.132,01 | 00:00:00 | | 2004-06-17 | 1.132,05 | 1.296.700.000 | 1.133,56 | 1.126,89 | 1.133,56 | 00:00:00 | | 2004-06-18 | 1.135,02 | 1.500.600.000 | 1.138,96 | 1.129,83 | 1.132,05 | 00:00:00 | | 2004-06-21 | 1.130,30 | 1.123.900.000 | 1.138,05 | 1.129,64 | 1.135,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
